Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.075997 | ... | ... | 103'2 | 6'3 | 109'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051297 |
| -0.074201 | ... | ... | 98'3 | 6'2 | 104'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050875 |
| -0.072393 | ... | ... | 93'3 | 6'2 | 99'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05043 |
| -0.07057 | ... | ... | 88'3 | 6'2 | 94'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049964 |
| -0.068734 | ... | ... | 83'3 | 6'2 | 89'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049475 |
| -0.066884 | ... | ... | 78'3 | 6'2 | 84'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048957 |
| -0.065014 | ... | ... | 73'3 | 6'2 | 79'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04841 |
| -0.063124 | ... | ... | 68'3 | 6'2 | 74'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047825 |
| -0.061212 | ... | ... | 63'3 | 6'2 | 69'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047208 |
| -0.059273 | ... | ... | 58'3 | 6'2 | 64'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046538 |
| -0.057297 | ... | ... | 53'3 | 6'2 | 59'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045826 |
| -0.055288 | ... | ... | 48'3 | 6'2 | 54'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045047 |
| -0.053228 | ... | ... | 43'3 | 6'2 | 49'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.044202 |
| -0.051111 | ... | ... | 38'3 | 6'2 | 44'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.04327 |
| -0.05068 | ... | ... | 37'3 | 6'2 | 43'5 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043072 |
| -0.050245 | ... | ... | 36'3 | 6'2 | 42'5 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042869 |
| -0.049807 | ... | ... | 35'3 | 6'2 | 41'5 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042662 |
| -0.049365 | ... | ... | 34'3 | 6'2 | 40'5 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042451 |
| -0.04892 | ... | ... | 33'3 | 6'2 | 39'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042234 |
| -0.048471 | ... | ... | 32'3 | 6'2 | 38'5 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042013 |
| -0.048019 | ... | ... | 31'3 | 6'2 | 37'5 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041785 |
| -0.047562 | ... | ... | 30'3 | 6'2 | 36'5 | 3930 | 0'1 | -0'1 | 0'2 | ... | ... | -0.041552 |
| -0.0471 | ... | ... | 29'3 | 6'2 | 35'5 | 3940 | 0'1 | -0'1 | 0'2 | ... | ... | -0.041313 |
| -0.046633 | 31'7 | 31'7 | 28'4 | 6'1 | 34'5 | 3950 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.041068 |
| -0.046162 | ... | ... | 27'4 | 6'1 | 33'5 | 3960 | 0'1 | -0'1 | 0'2 | ... | ... | -0.040816 |
| -0.045685 | ... | ... | 26'4 | 6'1 | 32'5 | 3970 | 0'1 | -0'1 | 0'2 | ... | ... | -0.040558 |
| -0.045203 | ... | ... | 25'4 | 6'1 | 31'5 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069064 |
| -0.072001 | ... | ... | 24'4 | 6'2 | 30'6 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.068546 |
| -0.071297 | 27'0 | 27'0 | 23'4 | 6'2 | 29'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'1 | -0.068011 |
| -0.070577 | ... | ... | 22'5 | 6'1 | 28'6 | 4010 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.06746 |
| -0.069842 | ... | ... | 21'5 | 6'1 | 27'6 | 4020 | 0'2 | -0'1 | 0'3 | ... | ... | -0.066891 |
| -0.06909 | ... | ... | 20'5 | 6'1 | 26'6 | 4030 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.066303 |
| -0.06832 | ... | ... | 19'6 | 6'0 | 25'6 | 4040 | 0'3 | -0'1 | 0'4 | 0'2 | 0'2 | -0.089128 |
| -0.090137 | 22'3 | 22'3 | 18'6 | 6'1 | 24'7 | 4050 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.088223 |
| -0.089067 | 21'3 | 21'3 | 17'7 | 6'0 | 23'7 | 4060 | 0'3 | -0'2 | 0'5 | ... | ... | -0.087286 |
| -0.087963 | 21'3 | 21'3 | 16'7 | 6'0 | 22'7 | 4070 | 0'3 | -0'3 | 0'6 | 0'3 | 0'3 | -0.086311 |
| -0.086826 | ... | ... | 16'0 | 5'7 | 21'7 | 4080 | 0'3 | -0'3 | 0'6 | 0'3 | 0'3 | -0.085297 |
| -0.1051 | ... | ... | 15'1 | 5'7 | 21'0 | 4090 | 0'4 | -0'3 | 0'7 | ... | ... | -0.104001 |
| -0.103582 | 20'2 | 17'0 | 14'2 | 5'6 | 20'0 | 4100 | 0'4 | -0'4 | 1'0 | 0'4 | 0'3 | -0.102588 |
| -0.102008 | ... | ... | 13'3 | 5'5 | 19'0 | 4110 | 0'5 | -0'4 | 1'1 | ... | ... | -0.118725 |
| -0.117468 | ... | ... | 12'4 | 5'5 | 18'1 | 4120 | 0'5 | -0'5 | 1'2 | ... | ... | -0.116856 |
| -0.131143 | 17'5 | 17'1 | 11'5 | 5'5 | 17'2 | 4130 | 0'6 | -0'6 | 1'4 | 0'5 | 0'5 | -0.130748 |
| -0.128684 | ... | ... | 10'7 | 5'3 | 16'2 | 4140 | 0'6 | -0'7 | 1'5 | 1'0 | 0'7 | -0.128353 |
| -0.140329 | 14'6 | 14'6 | 10'1 | 5'2 | 15'3 | 4150 | 0'7 | -1'0 | 1'7 | 1'1 | 0'6 | -0.140155 |
| -0.150487 | ... | ... | 9'3 | 5'1 | 14'4 | 4160 | 1'0 | -1'1 | 2'1 | 1'3 | 1'0 | -0.150433 |
| -0.159254 | ... | ... | 8'5 | 5'0 | 13'5 | 4170 | 1'1 | -1'2 | 2'3 | 1'3 | 1'3 | -0.159291 |
| -0.166662 | 12'4 | 12'4 | 7'7 | 4'7 | 12'6 | 4180 | 1'2 | -1'4 | 2'6 | 1'4 | 1'3 | -0.166773 |
| -0.172736 | ... | ... | 7'2 | 4'5 | 11'7 | 4190 | 1'3 | -1'5 | 3'0 | ... | ... | -0.172898 |
| -0.187395 | 12'0 | 9'0 | 6'5 | 4'4 | 11'1 | 4200 | 1'5 | -1'6 | 3'3 | 2'6 | 1'3 | -0.187613 |
| -0.199365 | 8'3 | 6'4 | 6'1 | 4'2 | 10'3 | 4210 | 1'7 | -2'0 | 3'7 | 2'3 | 2'3 | -0.199612 |
| -0.208823 | 7'5 | 7'4 | 5'4 | 4'1 | 9'5 | 4220 | 2'1 | -2'1 | 4'2 | 3'4 | 2'2 | -0.209081 |
| -0.21587 | 8'4 | 8'4 | 5'0 | 3'7 | 8'7 | 4230 | 2'3 | -2'3 | 4'6 | 2'7 | 2'3 | -0.216122 |
| -0.220537 | 7'0 | 7'0 | 4'4 | 3'5 | 8'1 | 4240 | 2'5 | -2'5 | 5'2 | 3'2 | 3'2 | -0.220771 |
| -0.229892 | 8'4 | 5'4 | 4'1 | 3'3 | 7'4 | 4250 | 3'0 | -2'7 | 5'7 | 4'2 | 2'5 | -0.230101 |
| -0.236125 | ... | ... | 3'5 | 3'2 | 6'7 | 4260 | 3'3 | -3'0 | 6'3 | 3'2 | 3'2 | -0.236297 |
| -0.239326 | 6'2 | 3'7 | 3'2 | 3'0 | 6'2 | 4270 | 3'6 | -3'2 | 7'0 | 3'5 | 3'5 | -0.239454 |
| -0.24582 | 6'5 | 3'2 | 2'7 | 2'7 | 5'6 | 4280 | 4'2 | -3'3 | 7'5 | 4'5 | 4'3 | -0.245899 |
| -0.242793 | 6'0 | 4'1 | 2'5 | 2'4 | 5'1 | 4290 | 4'5 | -3'6 | 8'3 | 4'7 | 4'0 | -0.24282 |
| -0.249065 | 5'4 | 3'3 | 2'3 | 2'3 | 4'6 | 4300 | 5'2 | -3'7 | 9'1 | 7'6 | 4'4 | -0.249039 |
| -0.245899 | 5'0 | 2'2 | 2'1 | 2'1 | 4'2 | 4310 | 5'6 | -4'1 | 9'7 | 6'1 | 5'5 | -0.24582 |
| -0.245941 | 4'4 | 2'2 | 1'7 | 2'0 | 3'7 | 4320 | 6'3 | -4'2 | 10'5 | 6'4 | 6'3 | -0.245813 |
| -0.243021 | 3'5 | 3'1 | 1'5 | 1'7 | 3'4 | 4330 | 7'0 | -4'3 | 11'3 | 7'4 | 7'4 | -0.242849 |
| -0.237142 | 3'3 | 2'7 | 1'4 | 1'5 | 3'1 | 4340 | 7'5 | -4'5 | 12'2 | ... | ... | -0.236932 |
| -0.228227 | 3'3 | 2'0 | 1'3 | 1'3 | 2'6 | 4350 | 8'2 | -4'6 | 13'0 | ... | ... | -0.227989 |
| -0.224015 | 3'0 | 2'3 | 1'1 | 1'3 | 2'4 | 4360 | 9'0 | -4'7 | 13'7 | ... | ... | -0.223757 |
| -0.217481 | 2'6 | 2'0 | 1'0 | 1'2 | 2'2 | 4370 | 9'6 | -5'0 | 14'6 | ... | ... | -0.217215 |
| -0.208609 | 2'1 | 1'5 | 1'0 | 1'0 | 2'0 | 4380 | 10'4 | -5'1 | 15'5 | ... | ... | -0.208349 |
| -0.197312 | ... | ... | 0'7 | 0'7 | 1'6 | 4390 | 11'2 | -5'3 | 16'5 | ... | ... | -0.197076 |
| -0.193712 | 1'7 | 1'2 | 0'6 | 0'7 | 1'5 | 4400 | 12'1 | -5'3 | 17'4 | ... | ... | -0.1935 |
| -0.177981 | 1'6 | 1'6 | 0'5 | 0'6 | 1'3 | 4410 | 12'7 | -5'4 | 18'3 | ... | ... | -0.177837 |
| -0.171221 | ... | ... | 0'5 | 0'5 | 1'2 | 4420 | 13'6 | -5'5 | 19'3 | ... | ... | -0.171137 |
| -0.163167 | ... | ... | 0'4 | 0'5 | 1'1 | 4430 | 14'5 | -5'5 | 20'2 | ... | ... | -0.163161 |
| -0.153784 | ... | ... | 0'4 | 0'4 | 1'0 | 4440 | 15'4 | -5'6 | 21'2 | ... | ... | -0.153881 |
| -0.143003 | 1'0 | 0'6 | 0'4 | 0'3 | 0'7 | 4450 | 16'3 | -5'6 | 22'1 | ... | ... | -0.143235 |
| -0.130749 | ... | ... | 0'3 | 0'3 | 0'6 | 4460 | 17'2 | -5'7 | 23'1 | ... | ... | -0.131144 |
| -0.133021 | ... | ... | 0'3 | 0'3 | 0'6 | 4470 | 18'1 | -6'0 | 24'1 | ... | ... | -0.117469 |
| -0.118726 | ... | ... | 0'3 | 0'2 | 0'5 | 4480 | 19'1 | -6'0 | 25'1 | ... | ... | -0.11942 |
| -0.120506 | 0'4 | 0'4 | 0'3 | 0'2 | 0'5 | 4490 | 20'0 | -6'1 | 26'1 | ... | ... | -0.103583 |
| -0.104001 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4500 | 21'0 | -6'0 | 27'0 | ... | ... | -0.105101 |
| -0.105355 | ... | ... | 0'2 | 0'2 | 0'4 | 4510 | 22'0 | -6'0 | 28'0 | ... | ... | -0.10656 |
| -0.08913 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 4550 | 25'6 | -6'1 | 31'7 | ... | ... | -0.068321 |
| -0.068547 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 30'6 | -6'1 | 36'7 | ... | ... | -0.072003 |
| -0.041314 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 35'5 | -6'2 | 41'7 | ... | ... | -0.047102 |
| -0.042452 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 40'5 | -6'2 | 46'7 | ... | ... | -0.049367 |
| -0.043466 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'5 | -6'2 | 51'7 | ... | ... | -0.051543 |
| -0.044379 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'5 | -6'2 | 56'7 | ... | ... | -0.053648 |
| -0.045211 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'5 | -6'2 | 61'7 | ... | ... | -0.055698 |
| -0.045977 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'5 | -6'2 | 66'7 | ... | ... | -0.057702 |
| -0.046682 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'5 | -6'2 | 71'7 | ... | ... | -0.059673 |
| -0.047343 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'5 | -6'2 | 76'7 | ... | ... | -0.061608 |
| -0.047952 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'5 | -6'2 | 81'7 | ... | ... | -0.063517 |
| -0.048533 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'5 | -6'2 | 86'7 | ... | ... | -0.065408 |
| -0.049075 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'5 | -6'2 | 91'7 | ... | ... | -0.06728 |
| -0.049587 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'5 | -6'2 | 96'7 | ... | ... | -0.069131 |
| -0.05008 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'5 | -6'1 | 101'6 | ... | ... | -0.070968 |
| -0.053931 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'4 | -6'2 | 151'6 | ... | ... | -0.048925 |
| -0.055394 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'4 | -6'2 | 176'6 | ... | ... | -0.057304 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.